KissMeData/058650/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194000	62171600	99700	99700	99700	99700	28
3	20241014	193900	62171600	99700	99700	99700	99700	0
4	20241014	193800	62171600	99700	99700	99700	99700	0
5	20241014	193700	62171600	99700	99700	99700	99700	0
6	20241014	193600	62171600	99700	99700	99700	99700	0
7	20241014	193500	62171600	99700	99700	99700	99700	0
8	20241014	193400	62171600	99700	99700	99700	99700	0
9	20241014	193300	62171600	99700	99700	99700	99700	0
10	20241014	193200	62171600	99700	99700	99700	99700	0
11	20241014	193100	62171600	99700	99700	99700	99700	0
12	20241014	193000	62171600	99700	99700	99700	99700	0
13	20241014	192900	62171600	99700	99700	99700	99700	0
14	20241014	192800	62171600	99700	99700	99700	99700	0
15	20241014	192700	62171600	99700	99700	99700	99700	0
16	20241014	192600	62171600	99700	99700	99700	99700	0
17	20241014	192500	62171600	99700	99700	99700	99700	0
18	20241014	192400	62171600	99700	99700	99700	99700	0
19	20241014	192300	62171600	99700	99700	99700	99700	0
20	20241014	192200	62171600	99700	99700	99700	99700	0
21	20241014	192100	62171600	99700	99700	99700	99700	0
22	20241014	192000	62171600	99700	99700	99700	99700	0
23	20241014	191900	62171600	99700	99700	99700	99700	0
24	20241014	191800	62171600	99700	99700	99700	99700	0
25	20241014	191700	62171600	99700	99700	99700	99700	0
26	20241014	191600	62171600	99700	99700	99700	99700	0
27	20241014	191500	62171600	99700	99700	99700	99700	0
28	20241014	191400	62171600	99700	99700	99700	99700	0
29	20241014	191300	62171600	99700	99700	99700	99700	0
30	20241014	191200	62171600	99700	99700	99700	99700	0
31	20241014	191100	62171600	99700	99700	99700	99700	0
32	20241014	191000	62171600	99700	99700	99700	99700	28
33	20241014	190900	62171600	99700	99700	99700	99700	0
34	20241014	190800	62171600	99700	99700	99700	99700	0
35	20241014	190700	62171600	99700	99700	99700	99700	0
36	20241014	190600	62171600	99700	99700	99700	99700	0
37	20241014	190500	62171600	99700	99700	99700	99700	0
38	20241014	190400	62171600	99700	99700	99700	99700	0
39	20241014	190300	62171600	99700	99700	99700	99700	0
40	20241014	190200	62171600	99700	99700	99700	99700	0
41	20241014	190100	62171600	99700	99700	99700	99700	0
42	20241014	190000	62171600	99700	99700	99700	99700	0
43	20241014	185900	62171600	99700	99700	99700	99700	0
44	20241014	185800	62171600	99700	99700	99700	99700	0
45	20241014	185700	62171600	99700	99700	99700	99700	0
46	20241014	185600	62171600	99700	99700	99700	99700	0
47	20241014	185500	62171600	99700	99700	99700	99700	0
48	20241014	185400	62171600	99700	99700	99700	99700	0
49	20241014	185300	62171600	99700	99700	99700	99700	0
50	20241014	185200	62171600	99700	99700	99700	99700	0
51	20241014	185100	62171600	99700	99700	99700	99700	0
52	20241014	185000	62171600	99700	99700	99700	99700	0
53	20241014	184900	62171600	99700	99700	99700	99700	0
54	20241014	184800	62171600	99700	99700	99700	99700	0
55	20241014	184700	62171600	99700	99700	99700	99700	0
56	20241014	184600	62171600	99700	99700	99700	99700	0
57	20241014	184500	62171600	99700	99700	99700	99700	0
58	20241014	184400	62171600	99700	99700	99700	99700	0
59	20241014	184300	62171600	99700	99700	99700	99700	0
60	20241014	184200	62171600	99700	99700	99700	99700	0
61	20241014	184100	62171600	99700	99700	99700	99700	0
62	20241014	184000	62171600	99700	99700	99700	99700	28
63	20241014	183900	62171600	99700	99700	99700	99700	0
64	20241014	183800	62171600	99700	99700	99700	99700	0
65	20241014	183700	62171600	99700	99700	99700	99700	0
66	20241014	183600	62171600	99700	99700	99700	99700	0
67	20241014	183500	62171600	99700	99700	99700	99700	0
68	20241014	183400	62171600	99700	99700	99700	99700	0
69	20241014	183300	62171600	99700	99700	99700	99700	0
70	20241014	183200	62171600	99700	99700	99700	99700	0
71	20241014	183100	62171600	99700	99700	99700	99700	0
72	20241014	183000	62171600	99700	99700	99700	99700	0
73	20241014	182900	62171600	99700	99700	99700	99700	0
74	20241014	182800	62171600	99700	99700	99700	99700	0
75	20241014	182700	62171600	99700	99700	99700	99700	0
76	20241014	182600	62171600	99700	99700	99700	99700	0
77	20241014	182500	62171600	99700	99700	99700	99700	0
78	20241014	182400	62171600	99700	99700	99700	99700	0
79	20241014	182300	62171600	99700	99700	99700	99700	0
80	20241014	182200	62171600	99700	99700	99700	99700	0
81	20241014	182100	62171600	99700	99700	99700	99700	0
82	20241014	182000	62171600	99700	99700	99700	99700	0
83	20241014	181900	62171600	99700	99700	99700	99700	0
84	20241014	181800	62171600	99700	99700	99700	99700	0
85	20241014	181700	62171600	99700	99700	99700	99700	0
86	20241014	181600	62171600	99700	99700	99700	99700	0
87	20241014	181500	62171600	99700	99700	99700	99700	0
88	20241014	181400	62171600	99700	99700	99700	99700	0
89	20241014	181300	62171600	99700	99700	99700	99700	0
90	20241014	181200	62171600	99700	99700	99700	99700	0
91	20241014	181100	62171600	99700	99700	99700	99700	0
92	20241014	181000	62171600	99700	99700	99700	99700	28
93	20241014	180900	62171600	99700	99700	99700	99700	0
94	20241014	180800	62171600	99700	99700	99700	99700	0
95	20241014	180700	62171600	99700	99700	99700	99700	0
96	20241014	180600	62171600	99700	99700	99700	99700	0
97	20241014	180500	62171600	99700	99700	99700	99700	0
98	20241014	180400	62171600	99700	99700	99700	99700	0
99	20241014	180300	62171600	99700	99700	99700	99700	0
100	20241014	180200	62171600	99700	99700	99700	99700	0
101	20241014	180100	62171600	99700	99700	99700	99700	0
102	20241014	180000	62171600	99700	99700	99700	99700	0
103	20241014	175900	62171600	99700	99700	99700	99700	0
104	20241014	175800	62171600	99700	99700	99700	99700	0
105	20241014	175700	62171600	99700	99700	99700	99700	0
106	20241014	175600	62171600	99700	99700	99700	99700	0
107	20241014	175500	62171600	99700	99700	99700	99700	0
108	20241014	175400	62171600	99700	99700	99700	99700	0
109	20241014	175300	62171600	99700	99700	99700	99700	0
110	20241014	175200	62171600	99700	99700	99700	99700	0
111	20241014	175100	62171600	99700	99700	99700	99700	0
112	20241014	175000	62171600	99700	99700	99700	99700	0
113	20241014	174900	62171600	99700	99700	99700	99700	0
114	20241014	174800	62171600	99700	99700	99700	99700	0
115	20241014	174700	62171600	99700	99700	99700	99700	0
116	20241014	174600	62171600	99700	99700	99700	99700	0
117	20241014	174500	62171600	99700	99700	99700	99700	0
118	20241014	174400	62171600	99700	99700	99700	99700	0
119	20241014	174300	62171600	99700	99700	99700	99700	0
120	20241014	174200	62171600	99700	99700	99700	99700	0
121	20241014	174100	62171600	99700	99700	99700	99700	0
122	20241014	174000	62171600	99700	99700	99700	99700	28
123	20241014	173900	62171600	99700	99700	99700	99700	0
124	20241014	173800	62171600	99700	99700	99700	99700	0
125	20241014	173700	62171600	99700	99700	99700	99700	0
126	20241014	173600	62171600	99700	99700	99700	99700	0
127	20241014	173500	62171600	99700	99700	99700	99700	0
128	20241014	173400	62171600	99700	99700	99700	99700	0
129	20241014	173300	62171600	99700	99700	99700	99700	0
130	20241014	173200	62171600	99700	99700	99700	99700	0
131	20241014	173100	62171600	99700	99700	99700	99700	0
132	20241014	173000	62171600	99700	99700	99700	99700	0
133	20241014	172900	62171600	99700	99700	99700	99700	0
134	20241014	172800	62171600	99700	99700	99700	99700	0
135	20241014	172700	62171600	99700	99700	99700	99700	0
136	20241014	172600	62171600	99700	99700	99700	99700	0
137	20241014	172500	62171600	99700	99700	99700	99700	0
138	20241014	172400	62171600	99700	99700	99700	99700	0
139	20241014	172300	62171600	99700	99700	99700	99700	0
140	20241014	172200	62171600	99700	99700	99700	99700	0
141	20241014	172100	62171600	99700	99700	99700	99700	0
142	20241014	172000	62171600	99700	99700	99700	99700	0
143	20241014	171900	62171600	99700	99700	99700	99700	0
144	20241014	171800	62171600	99700	99700	99700	99700	0
145	20241014	171700	62171600	99700	99700	99700	99700	0
146	20241014	171600	62171600	99700	99700	99700	99700	0
147	20241014	171500	62171600	99700	99700	99700	99700	0
148	20241014	171400	62171600	99700	99700	99700	99700	0
149	20241014	171300	62171600	99700	99700	99700	99700	0
150	20241014	171200	62171600	99700	99700	99700	99700	0
151	20241014	171100	62171600	99700	99700	99700	99700	0
152	20241014	171000	62171600	99700	99700	99700	99700	28
153	20241014	170900	62171600	99700	99700	99700	99700	0
154	20241014	170800	62171600	99700	99700	99700	99700	0
155	20241014	170700	62171600	99700	99700	99700	99700	0
156	20241014	170600	62171600	99700	99700	99700	99700	0
157	20241014	170500	62171600	99700	99700	99700	99700	0
158	20241014	170400	62171600	99700	99700	99700	99700	0
159	20241014	170300	62171600	99700	99700	99700	99700	0
160	20241014	170200	62171600	99700	99700	99700	99700	0
161	20241014	170100	62171600	99700	99700	99700	99700	0
162	20241014	170000	62171600	99700	99700	99700	99700	0
163	20241014	165900	62171600	99700	99700	99700	99700	0
164	20241014	165800	62171600	99700	99700	99700	99700	0
165	20241014	165700	62171600	99700	99700	99700	99700	0
166	20241014	165600	62171600	99700	99700	99700	99700	0
167	20241014	165500	62171600	99700	99700	99700	99700	0
168	20241014	165400	62171600	99700	99700	99700	99700	0
169	20241014	165300	62171600	99700	99700	99700	99700	0
170	20241014	165200	62171600	99700	99700	99700	99700	0
171	20241014	165100	62171600	99700	99700	99700	99700	0
172	20241014	165000	62171600	99700	99700	99700	99700	0
173	20241014	164900	62171600	99700	99700	99700	99700	0
174	20241014	164800	62171600	99700	99700	99700	99700	0
175	20241014	164700	62171600	99700	99700	99700	99700	0
176	20241014	164600	62171600	99700	99700	99700	99700	0
177	20241014	164500	62171600	99700	99700	99700	99700	0
178	20241014	164400	62171600	99700	99700	99700	99700	0
179	20241014	164300	62171600	99700	99700	99700	99700	0
180	20241014	164200	62171600	99700	99700	99700	99700	0
181	20241014	164100	62171600	99700	99700	99700	99700	0
182	20241014	164000	62171600	99700	99700	99700	99700	28
183	20241014	163900	62171600	99700	99700	99700	99700	0
184	20241014	163800	62171600	99700	99700	99700	99700	0
185	20241014	163700	62171600	99700	99700	99700	99700	0
186	20241014	163600	62171600	99700	99700	99700	99700	0
187	20241014	163500	62171600	99700	99700	99700	99700	0
188	20241014	163400	62171600	99700	99700	99700	99700	0
189	20241014	163300	62171600	99700	99700	99700	99700	0
190	20241014	163200	62171600	99700	99700	99700	99700	0
191	20241014	163100	62171600	99700	99700	99700	99700	0
192	20241014	163000	62171600	99700	99700	99700	99700	0
193	20241014	162900	62171600	99700	99700	99700	99700	0
194	20241014	162800	62171600	99700	99700	99700	99700	0
195	20241014	162700	62171600	99700	99700	99700	99700	0
196	20241014	162600	62171600	99700	99700	99700	99700	0
197	20241014	162500	62171600	99700	99700	99700	99700	0
198	20241014	162400	62171600	99700	99700	99700	99700	0
199	20241014	162300	62171600	99700	99700	99700	99700	0
200	20241014	162200	62171600	99700	99700	99700	99700	0
201	20241014	162100	62171600	99700	99700	99700	99700	0
202	20241014	162000	62171600	99700	99700	99700	99700	0
203	20241014	161900	62171600	99700	99700	99700	99700	0
204	20241014	161800	62171600	99700	99700	99700	99700	0
205	20241014	161700	62171600	99700	99700	99700	99700	0
206	20241014	161600	62171600	99700	99700	99700	99700	0
207	20241014	161500	62171600	99700	99700	99700	99700	0
208	20241014	161400	62171600	99700	99700	99700	99700	0
209	20241014	161300	62171600	99700	99700	99700	99700	0
210	20241014	161200	62171600	99700	99700	99700	99700	0
211	20241014	161100	62171600	99700	99700	99700	99700	0
212	20241014	161000	62171600	99700	99700	99700	99700	28
213	20241014	160900	62171600	99700	99700	99700	99700	0
214	20241014	160800	62171600	99700	99700	99700	99700	0
215	20241014	160700	62171600	99700	99700	99700	99700	0
216	20241014	160600	62171600	99700	99700	99700	99700	0
217	20241014	160500	62171600	99700	99700	99700	99700	0
218	20241014	160400	62171600	99700	99700	99700	99700	0
219	20241014	160300	62171600	99700	99700	99700	99700	0
220	20241014	160200	62171600	99700	99700	99700	99700	0
221	20241014	160100	62171600	99700	99700	99700	99700	0
222	20241014	160000	62171600	99700	99700	99700	99700	0
223	20241014	155900	62171600	99700	99700	99700	99700	0
224	20241014	155800	62171600	99700	99700	99700	99700	0
225	20241014	155700	62171600	99700	99700	99700	99700	0
226	20241014	155600	62171600	99700	99700	99700	99700	0
227	20241014	155500	62171600	99700	99700	99700	99700	0
228	20241014	155400	62171600	99700	99700	99700	99700	0
229	20241014	155300	62171600	99700	99700	99700	99700	0
230	20241014	155200	62171600	99700	99700	99700	99700	0
231	20241014	155100	62171600	99700	99700	99700	99700	0
232	20241014	155000	62171600	99700	99700	99700	99700	0
233	20241014	154900	62171600	99700	99700	99700	99700	0
234	20241014	154800	62171600	99700	99700	99700	99700	0
235	20241014	154700	62171600	99700	99700	99700	99700	0
236	20241014	154600	62171600	99700	99700	99700	99700	0
237	20241014	154500	62171600	99700	99700	99700	99700	0
238	20241014	154400	62171600	99700	99700	99700	99700	0
239	20241014	154300	62171600	99700	99700	99700	99700	0
240	20241014	154200	62171600	99700	99700	99700	99700	0
241	20241014	154100	62171600	99700	99700	99700	99700	0
242	20241014	154000	62171600	99700	99700	99700	99700	28
243	20241014	153900	62171600	99700	99700	99700	99700	0
244	20241014	153800	62171600	99700	99700	99700	99700	0
245	20241014	153700	62171600	99700	99700	99700	99700	0
246	20241014	153600	62171600	99700	99700	99700	99700	0
247	20241014	153500	62171600	99700	99700	99700	99700	0
248	20241014	153400	62171600	99700	99700	99700	99700	0
249	20241014	153300	62171600	99700	99700	99700	99700	0
250	20241014	153200	62171600	99700	99700	99700	99700	0
251	20241014	153100	62171600	99700	99700	99700	99700	0
252	20241014	153000	62171600	99700	99700	99700	99700	28
253	20241014	152900	59380000	99700	99700	99700	99700	0
254	20241014	152800	59380000	99700	99700	99700	99700	0
255	20241014	152700	59380000	99700	99700	99700	99700	0
256	20241014	152600	59380000	99700	99700	99700	99700	0
257	20241014	152500	59380000	99700	99700	99700	99700	0
258	20241014	152400	59380000	99700	99700	99700	99700	0
259	20241014	152300	59380000	99700	99700	99700	99700	0
260	20241014	152200	59380000	99700	99700	99700	99700	0
261	20241014	152100	59380000	99700	99700	99700	99700	0
262	20241014	152000	59380000	99700	99700	99700	99700	0
263	20241014	151900	59380000	99700	99700	99700	99700	0
264	20241014	151800	59380000	99700	99700	99700	99700	1
265	20241014	151700	59280300	99700	99700	99700	99700	0
266	20241014	151600	59280300	99700	99700	99700	99700	0
267	20241014	151500	59280300	99700	99700	99700	99700	0
268	20241014	151400	59280300	99700	99700	99700	99700	0
269	20241014	151300	59280300	99700	99700	99700	99700	0
270	20241014	151200	59280300	99700	99700	99700	99700	0
271	20241014	151100	59280300	99700	99700	99700	99700	0
272	20241014	151000	59280300	99700	99700	99700	99700	1
273	20241014	150900	59180600	99700	99700	99700	99700	0
274	20241014	150800	59180600	99700	99700	99700	99700	0
275	20241014	150700	59180600	99700	99700	99700	99700	0
276	20241014	150600	59180600	99700	99700	99700	99700	1
277	20241014	150500	59080900	100400	100400	100400	100400	0
278	20241014	150400	59080900	100400	100400	100400	100400	0
279	20241014	150300	59080900	100400	100400	100400	100400	0
280	20241014	150200	59080900	100400	100400	100400	100400	0
281	20241014	150100	59080900	100400	100400	100400	100400	0
282	20241014	150000	59080900	100400	100400	100400	100400	1
283	20241014	145900	58980500	99700	99700	99700	99700	1
284	20241014	145800	58880800	99700	99700	99700	99700	3
285	20241014	145700	58581700	99700	99700	99700	99700	0
286	20241014	145600	58581700	99700	99700	99700	99700	0
287	20241014	145500	58581700	99700	99700	99700	99700	6
288	20241014	145400	57983500	99700	99700	99700	99700	1
289	20241014	145300	57883800	99700	99800	99800	99700	2
290	20241014	145200	57684300	99700	99700	99700	99700	2
291	20241014	145100	57484900	99700	99700	99700	99700	0
292	20241014	145000	57484900	99700	99700	99700	99700	1
293	20241014	144900	57385200	99700	99700	99700	99700	3
294	20241014	144800	57086100	99600	99600	99600	99600	0
295	20241014	144700	57086100	99600	99600	99600	99600	1
296	20241014	144600	56986500	99600	99600	99600	99600	2
297	20241014	144500	56787300	99600	99600	99600	99600	0
298	20241014	144400	56787300	99600	99700	99700	99600	2
299	20241014	144300	56588000	99600	99600	99600	99600	1
300	20241014	144200	56488400	99600	99600	99600	99600	2
301	20241014	144100	56289200	99600	99600	99600	99600	1
302	20241014	144000	56189600	99600	99600	99600	99600	2
303	20241014	143900	55990400	99600	99600	99600	99600	1
304	20241014	143800	55890800	99600	99600	99600	99600	0
305	20241014	143700	55890800	99600	99600	99600	99600	1
306	20241014	143600	55791200	99600	99600	99600	99600	2
307	20241014	143500	55592000	99600	99600	99600	99600	1
308	20241014	143400	55492400	99600	99600	99600	99600	2
309	20241014	143300	55293200	99600	99600	99600	99600	0
310	20241014	143200	55293200	99600	99700	99700	99600	2
311	20241014	143100	55093900	99700	99700	99700	99700	1
312	20241014	143000	54994200	99700	99700	99700	99700	2
313	20241014	142900	54794800	99700	99700	99700	99700	0
314	20241014	142800	54794800	99700	99700	99700	99700	1
315	20241014	142700	54695100	99700	99700	99700	99700	0
316	20241014	142600	54695100	99700	99700	99700	99700	2
317	20241014	142500	54495700	99700	99700	99700	99700	1
318	20241014	142400	54396000	99700	99700	99700	99700	2
319	20241014	142300	54196600	99700	99700	99700	99700	2
320	20241014	142200	53997200	99700	99700	99700	99700	1
321	20241014	142100	53897500	99800	99800	99800	99800	0
322	20241014	142000	53897500	99800	99800	99800	99800	1
323	20241014	141900	53797700	99700	99700	99700	99700	0
324	20241014	141800	53797700	99700	99700	99700	99700	2
325	20241014	141700	53598300	99800	99800	99800	99800	0
326	20241014	141600	53598300	99800	99700	99800	99700	2
327	20241014	141500	53398800	99700	99700	99700	99700	2
328	20241014	141400	53199400	99700	99700	99700	99700	0
329	20241014	141300	53199400	99700	99700	99700	99700	2
330	20241014	141200	53000000	99700	99700	99700	99700	1
331	20241014	141100	52900300	99700	99700	99700	99700	2
332	20241014	141000	52700900	99600	99600	99600	99600	1
333	20241014	140900	52601300	99600	99600	99600	99600	1
334	20241014	140800	52501700	99600	99600	99600	99600	0
335	20241014	140700	52501700	99600	99600	99600	99600	1
336	20241014	140600	52402100	99600	99600	99600	99600	2
337	20241014	140500	52202900	99600	99600	99600	99600	2
338	20241014	140400	52003700	99600	99600	99600	99600	1
339	20241014	140300	51904100	99600	99600	99600	99600	2
340	20241014	140200	51704900	99800	99800	99800	99800	1
341	20241014	140100	51605100	99600	99600	99600	99600	1
342	20241014	140000	51505500	99600	99600	99600	99600	1
343	20241014	135900	51405900	99600	99600	99600	99600	1
344	20241014	135800	51306300	99600	99600	99600	99600	1
345	20241014	135700	51206700	99700	99700	99700	99700	2
346	20241014	135600	51007300	99800	99800	99800	99800	0
347	20241014	135500	51007300	99800	99800	99800	99800	0
348	20241014	135400	51007300	99800	99800	99800	99800	1
349	20241014	135300	50907500	99800	99800	99800	99800	2
350	20241014	135200	50707900	99800	99800	99800	99800	1
351	20241014	135100	50608100	99800	99800	99800	99800	1
352	20241014	135000	50508300	99800	99700	99800	99700	2
353	20241014	134900	50308800	99700	99700	99700	99700	0
354	20241014	134800	50308800	99700	99700	99700	99700	1
355	20241014	134700	50209100	99700	99700	99700	99700	3
356	20241014	134600	49910000	99700	99700	99700	99700	5
357	20241014	134500	49411500	99500	99500	99500	99500	1
358	20241014	134400	49312000	99500	99500	99500	99500	2
359	20241014	134300	49113000	99500	99500	99500	99500	2
360	20241014	134200	48914000	99300	99300	99300	99300	1
361	20241014	134100	48814700	99300	99300	99300	99300	1
362	20241014	134000	48715400	99300	99200	99300	99200	3
363	20241014	133900	48417700	99300	99300	99300	99300	0
364	20241014	133800	48417700	99300	99300	99300	99300	2
365	20241014	133700	48219100	99300	99300	99300	99300	0
366	20241014	133600	48219100	99300	99300	99300	99300	2
367	20241014	133500	48020500	99200	99200	99200	99200	1
368	20241014	133400	47921300	99200	99200	99200	99200	2
369	20241014	133300	47722900	99100	99100	99100	99100	0
370	20241014	133200	47722900	99100	99100	99100	99100	0
371	20241014	133100	47722900	99100	99800	99800	98900	107
372	20241014	133000	37089500	99800	99800	99800	99800	1
373	20241014	132900	36989700	99900	99900	99900	99900	2
374	20241014	132800	36789900	99900	99900	99900	99900	0
375	20241014	132700	36789900	99900	99900	99900	99900	1
376	20241014	132600	36690000	99900	99900	99900	99900	1
377	20241014	132500	36590100	99900	99900	99900	99900	2
378	20241014	132400	36390300	99900	99900	99900	99900	0
379	20241014	132300	36390300	99900	99900	99900	99900	1
380	20241014	132200	36290400	99900	99900	99900	99900	2
381	20241014	132100	36090600	99900	99900	99900	99900	2
382	20241014	132000	35890800	99900	99900	99900	99900	0
383	20241014	131900	35890800	99900	99900	99900	99900	2
384	20241014	131800	35691000	100000	100000	100000	100000	0
385	20241014	131700	35691000	100000	100000	100000	100000	1
386	20241014	131600	35591000	100000	100000	100000	100000	2
387	20241014	131500	35391000	100000	100000	100000	100000	3
388	20241014	131400	35091000	100000	100000	100000	100000	2
389	20241014	131300	34891000	100200	100200	100200	100200	0
390	20241014	131200	34891000	100200	100200	100200	100200	0
391	20241014	131100	34891000	100200	100200	100200	100200	1
392	20241014	131000	34790800	100200	100200	100200	100200	0
393	20241014	130900	34790800	100200	100300	100300	100200	2
394	20241014	130800	34590300	100300	100300	100300	100300	1
395	20241014	130700	34490000	100300	100300	100300	100300	2
396	20241014	130600	34289400	100300	100300	100300	100300	0
397	20241014	130500	34289400	100300	100300	100300	100300	1
398	20241014	130400	34189100	100300	100300	100300	100300	2
399	20241014	130300	33988500	100300	100300	100300	100300	2
400	20241014	130200	33787900	100300	100300	100300	100300	0
401	20241014	130100	33787900	100300	100300	100300	100300	0
402	20241014	130000	33787900	100300	100300	100300	100300	0
403	20241014	125900	33787900	100300	100300	100300	100300	0
404	20241014	125800	33787900	100300	100300	100300	100300	0
405	20241014	125700	33787900	100300	100300	100300	100300	0
406	20241014	125600	33787900	100300	100300	100300	100300	0
407	20241014	125500	33787900	100300	100300	100300	100300	1
408	20241014	125400	33687600	100300	100300	100300	100300	0
409	20241014	125300	33687600	100300	100300	100300	100300	0
410	20241014	125200	33687600	100300	100300	100300	100300	0
411	20241014	125100	33687600	100300	100300	100300	100300	0
412	20241014	125000	33687600	100300	100300	100300	100300	0
413	20241014	124900	33687600	100300	100300	100300	100300	0
414	20241014	124800	33687600	100300	100300	100300	100300	1
415	20241014	124700	33587300	100300	100300	100300	100300	0
416	20241014	124600	33587300	100300	100300	100300	100300	0
417	20241014	124500	33587300	100300	100300	100300	100300	0
418	20241014	124400	33587300	100300	100300	100300	100300	0
419	20241014	124300	33587300	100300	100300	100300	100300	0
420	20241014	124200	33587300	100300	100300	100300	100300	0
421	20241014	124100	33587300	100300	100300	100300	100300	0
422	20241014	124000	33587300	100300	100300	100300	100300	0
423	20241014	123900	33587300	100300	100300	100300	100300	0
424	20241014	123800	33587300	100300	100300	100300	100300	1
425	20241014	123700	33487000	100300	100300	100300	100300	0
426	20241014	123600	33487000	100300	100300	100300	100300	0
427	20241014	123500	33487000	100300	100300	100300	100300	0
428	20241014	123400	33487000	100300	100300	100300	100300	0
429	20241014	123300	33487000	100300	100300	100300	100300	0
430	20241014	123200	33487000	100300	100300	100300	100300	0
431	20241014	123100	33487000	100300	100300	100300	100300	0
432	20241014	123000	33487000	100300	100300	100300	100300	0
433	20241014	122900	33487000	100300	100300	100300	100300	1
434	20241014	122800	33386700	100300	100300	100300	100300	0
435	20241014	122700	33386700	100300	100300	100300	100300	0
436	20241014	122600	33386700	100300	100300	100300	100300	0
437	20241014	122500	33386700	100300	100300	100300	100300	0
438	20241014	122400	33386700	100300	100300	100300	100300	0
439	20241014	122300	33386700	100300	100300	100300	100300	0
440	20241014	122200	33386700	100300	100300	100300	100300	1
441	20241014	122100	33286400	100500	100500	100500	100500	0
442	20241014	122000	33286400	100500	100300	100500	100300	3
443	20241014	121900	32985200	99600	99600	99600	99600	0
444	20241014	121800	32985200	99600	99600	99600	99600	0
445	20241014	121700	32985200	99600	99600	99600	99600	0
446	20241014	121600	32985200	99600	99600	99600	99600	0
447	20241014	121500	32985200	99600	99600	99600	99600	0
448	20241014	121400	32985200	99600	99600	99600	99600	0
449	20241014	121300	32985200	99600	99600	99600	99600	0
450	20241014	121200	32985200	99600	99600	99600	99600	1
451	20241014	121100	32885600	99600	99600	99600	99600	0
452	20241014	121000	32885600	99600	99600	99600	99600	0
453	20241014	120900	32885600	99600	99600	99600	99600	0
454	20241014	120800	32885600	99600	99600	99600	99600	0
455	20241014	120700	32885600	99600	99600	99600	99600	0
456	20241014	120600	32885600	99600	99600	99600	99600	0
457	20241014	120500	32885600	99600	99600	99600	99600	0
458	20241014	120400	32885600	99600	99600	99600	99600	0
459	20241014	120300	32885600	99600	99600	99600	99600	1
460	20241014	120200	32786000	99600	99600	99600	99600	0
461	20241014	120100	32786000	99600	99600	99600	99600	0
462	20241014	120000	32786000	99600	99500	99600	99500	19
463	20241014	115900	30895300	99500	99500	99500	99500	5
464	20241014	115800	30397800	99500	99500	99500	99500	1
465	20241014	115700	30298300	99500	99500	99500	99500	2
466	20241014	115600	30099300	99500	99500	99500	99500	1
467	20241014	115500	29999800	99500	99600	99600	99500	2
468	20241014	115400	29800700	99600	99600	99600	99600	3
469	20241014	115300	29501900	99600	99500	99600	99500	2
470	20241014	115200	29302800	99600	99500	99600	99500	17
471	20241014	115100	27609800	99500	99500	99500	99500	3
472	20241014	115000	27311300	99600	99600	99600	99600	1
473	20241014	114900	27211700	99600	99600	99600	99600	3
474	20241014	114800	26912900	99600	99600	99600	99600	2
475	20241014	114700	26713700	99600	99600	99600	99600	2
476	20241014	114600	26514500	99600	99600	99600	99600	3
477	20241014	114500	26215700	99600	99600	99600	99600	1
478	20241014	114400	26116100	99600	99700	99700	99600	2
479	20241014	114300	25916800	99600	99600	99600	99600	2
480	20241014	114200	25717600	99600	99600	99600	99600	4
481	20241014	114100	25319200	99600	99600	99600	99600	1
482	20241014	114000	25219600	99600	99600	99600	99600	1
483	20241014	113900	25120000	99600	99600	99600	99600	2
484	20241014	113800	24920800	99600	99600	99600	99600	2
485	20241014	113700	24721600	99700	99700	99700	99700	1
486	20241014	113600	24621900	99700	99700	99700	99700	2
487	20241014	113500	24422500	99700	99700	99700	99700	2
488	20241014	113400	24223100	99700	99700	99700	99700	1
489	20241014	113300	24123400	99700	99700	99700	99700	2
490	20241014	113200	23924000	99600	99600	100300	99600	7
491	20241014	113100	23224300	99600	99600	99600	99600	1
492	20241014	113000	23124700	99600	99600	99600	99600	1
493	20241014	112900	23025100	99600	99900	99900	99600	3
494	20241014	112800	22726000	100000	99600	100100	99600	3
495	20241014	112700	22426300	100000	99600	100000	99600	3
496	20241014	112600	22127100	99600	99600	99600	99600	1
497	20241014	112500	22027500	99700	99700	99700	99700	2
498	20241014	112400	21828100	100200	100000	100200	99700	4
499	20241014	112300	21428100	100000	100000	100000	100000	2
500	20241014	112200	21228100	100000	100000	100000	100000	1
501	20241014	112100	21128100	100100	100300	100300	100100	3
502	20241014	112000	20827500	100200	100200	100200	100200	3
503	20241014	111900	20526900	100200	100200	100200	100200	1
504	20241014	111800	20426700	100300	100300	100300	100300	2
505	20241014	111700	20226100	100300	100300	100300	100300	3
506	20241014	111600	19925200	100300	100300	100300	100300	4
507	20241014	111500	19524000	100300	100300	100300	100300	1
508	20241014	111400	19423700	100300	100300	100300	100300	2
509	20241014	111300	19223100	100300	100300	100300	100300	4
510	20241014	111200	18821900	100300	100300	100300	100300	2
511	20241014	111100	18621300	100300	100300	100300	100300	5
512	20241014	111000	18119800	100300	100300	100300	100300	2
513	20241014	110900	17919200	100300	100300	100300	100300	2
514	20241014	110800	17718600	100300	100300	100300	100300	2
515	20241014	110700	17518000	100300	100300	100300	100300	3
516	20241014	110600	17217100	100300	100300	100300	100300	3
517	20241014	110500	16916200	100300	100300	100300	100300	4
518	20241014	110400	16515000	100300	100300	100300	100300	2
519	20241014	110300	16314400	100300	100300	100300	100300	1
520	20241014	110200	16214100	100300	100300	100300	100300	2
521	20241014	110100	16013500	100300	100300	100300	100300	7
522	20241014	110000	15311400	100300	100300	100300	100300	1
523	20241014	105900	15211100	100300	100300	100300	100300	2
524	20241014	105800	15010500	100300	100300	100300	100300	1
525	20241014	105700	14910200	100300	100500	100500	100300	2
526	20241014	105600	14709400	100500	100500	100500	100500	1
527	20241014	105500	14608900	100500	100500	100500	100500	5
528	20241014	105400	14106400	100500	100500	100500	100500	2
529	20241014	105300	13905400	100500	100500	100500	100500	3
530	20241014	105200	13603900	100500	100500	100500	100500	3
531	20241014	105100	13302400	100500	100500	100500	100500	1
532	20241014	105000	13201900	100500	100500	100500	100500	4
533	20241014	104900	12799900	100500	100500	100500	100500	4
534	20241014	104800	12397900	100500	100500	100500	100500	2
535	20241014	104700	12196900	100500	100500	100500	100500	1
536	20241014	104600	12096400	100500	100500	100500	100500	2
537	20241014	104500	11895400	100500	100500	100500	100500	6
538	20241014	104400	11292400	100500	100500	100500	100500	2
539	20241014	104300	11091400	100500	100500	100500	100500	1
540	20241014	104200	10990900	100500	100500	100500	100500	2
541	20241014	104100	10789900	100500	100500	100500	100500	3
542	20241014	104000	10488400	100600	100600	100600	100600	4
543	20241014	103900	10086000	100600	100500	100600	100500	2
544	20241014	103800	9884900	100500	100500	100500	100500	3
545	20241014	103700	9583400	100500	100500	100500	100500	2
546	20241014	103600	9382400	100500	100500	100500	100500	5
547	20241014	103500	8879900	100500	100500	100500	100500	2
548	20241014	103400	8678900	100500	100500	100500	100500	3
549	20241014	103300	8377400	100500	100500	100500	100500	3
550	20241014	103200	8075900	100500	100500	100500	100500	1
551	20241014	103100	7975400	100500	100500	100500	100500	1
552	20241014	103000	7874900	100500	100500	100500	100500	5
553	20241014	102900	7372400	100500	100500	100500	100500	3
554	20241014	102800	7070900	100500	100500	100500	100500	1
555	20241014	102700	6970400	100500	100500	100500	100500	2
556	20241014	102600	6769400	100600	100600	100600	100600	3
557	20241014	102500	6467600	100600	100600	100600	100600	4
558	20241014	102400	6065200	100600	100600	100600	100600	1
559	20241014	102300	5964600	100600	100600	100600	100600	1
560	20241014	102200	5864000	100600	100600	100600	100600	2
561	20241014	102100	5662800	100600	100600	100600	100600	2
562	20241014	102000	5461600	100600	100600	100600	100600	1
563	20241014	101900	5361000	100600	100600	100600	100600	1
564	20241014	101800	5260400	101000	101000	101000	101000	6
565	20241014	101700	4654400	101000	101000	101000	101000	2
566	20241014	101600	4452400	101000	101000	101000	101000	2
567	20241014	101500	4250400	101000	101000	101000	101000	2
568	20241014	101400	4048400	101000	101000	101000	101000	6
569	20241014	101300	3442400	101000	101000	101000	101000	1
570	20241014	101200	3341400	101000	101000	101000	101000	2
571	20241014	101100	3139400	101000	101000	101000	101000	2
572	20241014	101000	2937400	101000	101000	101000	101000	2
573	20241014	100900	2735400	101000	101000	101000	101000	1
574	20241014	100800	2634400	101200	101200	101200	101200	3
575	20241014	100700	2330800	101200	101300	101300	101200	2
576	20241014	100600	2128300	101300	101200	101300	101200	2
577	20241014	100500	1925800	101200	101200	101200	101200	1
578	20241014	100400	1824600	101200	101200	101200	101200	2
579	20241014	100300	1622200	101200	101200	101200	101200	4
580	20241014	100200	1217400	101300	101300	101300	101300	1
581	20241014	100100	1116100	101400	101400	101400	101400	2
582	20241014	100000	913300	101400	101400	101400	101400	2
583	20241014	095900	710500	101400	101400	101400	101400	0
584	20241014	095800	710500	101400	101400	101400	101400	0
585	20241014	095700	710500	101400	101400	101400	101400	0
586	20241014	095600	710500	101400	101400	101400	101400	0
587	20241014	095500	710500	101400	101400	101400	101400	0
588	20241014	095400	710500	101400	101400	101400	101400	0
589	20241014	095300	710500	101400	101400	101400	101400	0
590	20241014	095200	710500	101400	101400	101400	101400	1
591	20241014	095100	609100	101400	101400	101400	101400	0
592	20241014	095000	609100	101400	101400	101400	101400	0
593	20241014	094900	609100	101400	101400	101400	101400	0
594	20241014	094800	609100	101400	101400	101400	101400	0
595	20241014	094700	609100	101400	101400	101400	101400	0
596	20241014	094600	609100	101400	101400	101400	101400	0
597	20241014	094500	609100	101400	101400	101400	101400	0
598	20241014	094400	609100	101400	101400	101400	101400	0
599	20241014	094300	609100	101400	101400	101400	101400	0
600	20241014	094200	609100	101400	101400	101400	101400	1
601	20241014	094100	507700	101400	101400	101400	101400	0
602	20241014	094000	507700	101400	101400	101400	101400	0
603	20241014	093900	507700	101400	101400	101400	101400	0
604	20241014	093800	507700	101400	101400	101400	101400	0
605	20241014	093700	507700	101400	101400	101400	101400	0
606	20241014	093600	507700	101400	101400	101400	101400	0
607	20241014	093500	507700	101400	101400	101400	101400	1
608	20241014	093400	406300	101400	101400	101400	101400	0
609	20241014	093300	406300	101400	101400	101400	101400	0
610	20241014	093200	406300	101400	101400	101400	101400	0
611	20241014	093100	406300	101400	101400	101400	101400	0
612	20241014	093000	406300	101400	101400	101400	101400	0
613	20241014	092900	406300	101400	101400	101400	101400	0
614	20241014	092800	406300	101400	101400	101400	101400	0
615	20241014	092700	406300	101400	101400	101400	101400	0
616	20241014	092600	406300	101400	101400	101400	101400	1
617	20241014	092500	304900	101600	101600	101600	101600	0
618	20241014	092400	304900	101600	101600	101600	101600	0
619	20241014	092300	304900	101600	101600	101600	101600	0
620	20241014	092200	304900	101600	101600	101600	101600	0
621	20241014	092100	304900	101600	101600	101600	101600	0
622	20241014	092000	304900	101600	101600	101600	101600	0
623	20241014	091900	304900	101600	101600	101600	101600	0
624	20241014	091800	304900	101600	101600	101600	101600	0
625	20241014	091700	304900	101600	101600	101600	101600	0
626	20241014	091600	304900	101600	101600	101600	101600	1
627	20241014	091500	203300	101600	101600	101600	101600	0
628	20241014	091400	203300	101600	101600	101600	101600	0
629	20241014	091300	203300	101600	101600	101600	101600	0
630	20241014	091200	203300	101600	101600	101600	101600	0
631	20241014	091100	203300	101600	101600	101600	101600	0
632	20241014	091000	203300	101600	101600	101600	101600	0
633	20241014	090900	203300	101600	101600	101600	101600	1
634	20241014	090800	101700	101700	101700	101700	101700	0
635	20241014	090700	101700	101700	101700	101700	101700	0
636	20241014	090600	101700	101700	101700	101700	101700	0
637	20241014	090500	101700	101700	101700	101700	101700	0
638	20241014	090400	101700	101700	101700	101700	101700	0
639	20241014	090300	101700	101700	101700	101700	101700	0
640	20241014	090200	101700	101700	101700	101700	101700	0
641	20241014	090100	101700	101700	101700	101700	101700	0
642	20241014	090000	101700	101700	101700	101700	101700	1